Nutraceutical International Corporation Historical Stock Prices

NUTR 
$23.05
*  
0.15
0.65%
Get NUTR Alerts
*Delayed - data as of Jul. 30, 2014 15:12 ET  -  Find a broker to begin trading NUTR now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    NUTR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
15:12  23.37  23.37  23  23.05 30,888
07/29/2014 23.32 23.62 22.7201 23.2 17,929
07/28/2014 23.24 23.51 22.51 23.27 13,267
07/25/2014 23.08 23.98 22.4 23.2 23,744
07/24/2014 21.61 23.44 20.94 23.25 11,494
07/23/2014 23.01 23.31 23.01 23.2 20,614
07/22/2014 22.51 23.21 22.4 23.13 19,806
07/21/2014 23.06 23.07 22.48 22.48 10,606
07/18/2014 22.74 23.33 22.42 23.17 29,333
07/17/2014 23.07 23.14 22.8 22.83 18,513
07/16/2014 23.21 23.29 23.01 23.01 12,896
07/15/2014 23.29 23.29 22.92 23 16,072
07/14/2014 23.49 23.5 23.24 23.26 11,908
07/11/2014 23.49 23.49 23.18 23.35 17,926
07/10/2014 23.63 23.72 23.15 23.54 12,029
07/09/2014 23.84 24.27 23.84 23.95 13,446
07/08/2014 24.23 24.23 23.67 23.85 17,837
07/07/2014 24.6 24.61 24.09 24.15 20,873
07/03/2014 24.44 24.5 24.08 24.45 14,458
07/02/2014 24.23 24.5 24.03 24.28 14,142
07/01/2014 23.97 24.5 23.78 24.17 24,588
06/30/2014 23.93 24.01 23.72 23.86 11,966
06/27/2014 23.66 24 23.66 23.9 64,946
06/26/2014 23.99 23.99 23.76 23.85 14,884
06/25/2014 23.74 24.1 23.74 23.89 23,597
06/24/2014 23.88 24.05 23.72 23.92 30,175
06/23/2014 23.86 23.94 23.75 23.8 11,354
06/20/2014 23.89 23.97 23.69 23.75 48,154
06/19/2014 23.5 23.94 23.5 23.73 14,810
06/18/2014 23.5 23.85 23.36 23.76 14,681
06/17/2014 23.48 23.68 23.3 23.515 10,834
06/16/2014 23.63 23.78 23.4 23.48 28,578
06/13/2014 23.45 23.73 23.3 23.56 11,721
06/12/2014 23.99 23.99 23.13 23.38 12,718
06/11/2014 23.85 23.85 23.27 23.51 29,617
06/10/2014 23.75 23.84 23.48 23.74 15,787
06/09/2014 23.79 24.3 23.63 23.89 17,184
06/06/2014 24.04 24.26 23.7 23.88 24,818
06/05/2014 23.2 24.15 23.1 23.85 15,817
06/04/2014 23.36 23.8 23 23.1 20,262
06/03/2014 23.6 24.27 23.28 23.37 21,362
06/02/2014 24.276 24.276 23.54 23.77 27,066
05/30/2014 24.2 24.3299 23.81 23.81 32,097
05/29/2014 24.4 24.4 24 24.09 14,234
05/28/2014 23.73 24.46 23.73 24.21 26,665
05/27/2014 23.61 23.95 23.61 23.86 14,720
05/23/2014 23.18 23.53 22.1 23.4 39,369
05/22/2014 23.11 23.3 22.94 23.15 32,192
05/21/2014 22.69 23.15 22.41 22.78 39,823
05/20/2014 22.88 23 22.69 22.71 39,492
05/19/2014 23.01 23.28 22.71 23.01 32,821
05/16/2014 22.48 22.89 22.24 22.77 22,809
05/15/2014 22.32 22.89 22.32 22.57 24,510
05/14/2014 22.99 22.99 22.45 22.51 17,758
05/13/2014 22.92 23.15 22.82 22.83 21,998
05/12/2014 22.96 23.67 22.9 22.95 30,191
05/09/2014 22.75 23.64 22.75 23.08 11,404
05/08/2014 23.2 23.48 22.9 22.91 24,431
05/07/2014 23.72 23.72 23.05 23.3 21,389
05/06/2014 23.57 24.37 23.4 23.42 32,045
05/05/2014 23.82 23.82 23.45 23.73 24,264
05/02/2014 23.84 24.39 23.84 24.07 30,600
05/01/2014 24.8 24.87 23.45 23.76 53,315
04/30/2014 25.24 25.38 24.5101 24.92 52,774
04/29/2014 25.61 25.97 25.25 25.25 12,736
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?